Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quad Graphics Inc (NY: QUAD )

4.960 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.607 4.718 4.145 4.191 3,333,754 -0.30(-6.60%)
Oct 30, 2019 5.726 5.764 4.478 4.487 6,015,866 -5.94(-56.97%)
Oct 29, 2019 9.917 10.46 9.714 10.43 409,004 +0.40(+3.97%)
Oct 28, 2019 9.964 10.15 9.834 10.03 246,864 +0.13(+1.31%)
Oct 25, 2019 9.714 9.945 9.714 9.899 153,601 +0.17(+1.71%)
Oct 24, 2019 10.10 10.12 9.714 9.732 243,442 -0.35(-3.49%)
Oct 23, 2019 9.927 10.15 9.806 10.08 211,186 +0.17(+1.68%)
Oct 22, 2019 9.677 9.936 9.529 9.917 349,670 +0.24(+2.49%)
Oct 21, 2019 9.482 9.732 9.422 9.677 315,028 +0.31(+3.26%)
Oct 18, 2019 9.381 9.418 9.270 9.371 169,491 -0.06(-0.59%)
Oct 17, 2019 9.334 9.478 9.177 9.427 365,184 +0.18(+1.90%)
Oct 16, 2019 9.066 9.390 9.066 9.251 327,700 +0.06(+0.60%)
Oct 15, 2019 9.029 9.492 8.983 9.196 274,448 +0.26(+2.90%)
Oct 14, 2019 9.288 9.367 8.881 8.937 339,430 -0.35(-3.78%)
Oct 11, 2019 9.094 9.459 9.001 9.288 340,495 +0.42(+4.69%)
Oct 10, 2019 8.853 9.022 8.835 8.872 270,476 +0.02(+0.21%)
Oct 09, 2019 9.085 9.085 8.789 8.853 223,557 -0.07(-0.83%)
Oct 08, 2019 8.890 8.974 8.705 8.927 183,800 +0.03(+0.31%)
Oct 07, 2019 8.863 8.955 8.678 8.900 331,045 +0.01(+0.10%)
Oct 04, 2019 8.881 8.937 8.668 8.890 171,220 +0.01(+0.10%)
Oct 03, 2019 8.863 8.937 8.668 8.881 226,695 -0.03(-0.31%)
Oct 02, 2019 9.473 9.515 8.798 8.909 321,481 -0.65(-6.78%)
Oct 01, 2019 9.825 10.02 9.381 9.557 297,045 -0.17(-1.71%)
Sep 30, 2019 9.649 9.732 9.316 9.723 527,819 +0.15(+1.55%)
Sep 27, 2019 9.705 10.13 9.557 9.575 351,953 -0.06(-0.58%)
Sep 26, 2019 9.612 9.732 9.547 9.631 318,722 -0.05(-0.48%)
Sep 25, 2019 9.529 9.742 9.450 9.677 345,184 +0.16(+1.65%)
Sep 24, 2019 9.482 9.594 9.223 9.520 532,176 +0.08(+0.88%)
Sep 23, 2019 9.464 9.473 8.974 9.436 271,663 -0.15(-1.54%)
Sep 20, 2019 9.723 9.723 9.371 9.584 673,316 -0.14(-1.43%)
Sep 19, 2019 9.658 9.871 9.644 9.723 232,312 +0.10(+1.06%)
Sep 18, 2019 9.621 9.788 9.473 9.621 149,745 -0.06(-0.67%)
Sep 17, 2019 9.982 9.991 9.557 9.686 262,480 -0.43(-4.21%)
Sep 16, 2019 10.18 10.27 9.954 10.11 268,024 -0.17(-1.62%)
Sep 13, 2019 10.22 10.43 10.18 10.28 348,062 +0.10(+1.00%)
Sep 12, 2019 10.26 10.34 10.00 10.18 509,015 -0.17(-1.61%)
Sep 11, 2019 9.964 10.36 9.723 10.34 529,190 +0.41(+4.10%)
Sep 10, 2019 9.334 10.01 9.307 9.936 345,764 +0.63(+6.76%)
Sep 09, 2019 9.057 9.316 8.974 9.307 346,958 +0.33(+3.71%)
Sep 06, 2019 8.918 9.038 8.715 8.974 250,021 +0.06(+0.62%)
Sep 05, 2019 8.474 9.186 8.474 8.918 494,640 +0.56(+6.64%)
Sep 04, 2019 8.002 8.428 8.002 8.363 333,797 +0.47(+5.98%)
Sep 03, 2019 8.243 8.243 7.836 7.891 452,591 -0.43(-5.12%)
Aug 30, 2019 8.530 8.687 8.271 8.317 278,557 -0.10(-1.21%)
Aug 29, 2019 8.104 8.551 8.058 8.419 369,158 +0.33(+4.12%)
Aug 28, 2019 7.965 8.234 7.896 8.086 228,346 +0.09(+1.16%)
Aug 27, 2019 8.631 8.631 7.965 7.993 343,666 -0.52(-6.09%)
Aug 26, 2019 8.520 8.553 8.372 8.511 155,098 +0.09(+1.10%)
Aug 23, 2019 8.465 8.543 8.335 8.419 383,949 -0.09(-1.09%)
Aug 22, 2019 8.178 8.631 8.160 8.511 388,330 +0.36(+4.43%)
Aug 21, 2019 8.493 8.502 8.067 8.150 581,261 -0.34(-4.03%)
Aug 20, 2019 8.668 8.678 8.400 8.493 256,738 -0.27(-3.06%)
Aug 19, 2019 8.890 8.964 8.664 8.761 289,453 -0.03(-0.32%)
Aug 16, 2019 8.567 8.826 8.511 8.789 384,057 +0.27(+3.15%)
Aug 15, 2019 8.753 8.802 8.502 8.520 465,545 -0.24(-2.76%)
Aug 14, 2019 9.130 9.228 8.762 8.762 625,336 -0.51(-5.51%)
Aug 13, 2019 9.201 9.470 9.139 9.273 529,784 +0.02(+0.24%)
Aug 12, 2019 9.130 9.416 9.127 9.251 370,958 -0.01(-0.15%)
Aug 09, 2019 9.273 9.358 9.031 9.264 396,121 -0.05(-0.58%)
Aug 08, 2019 9.389 9.631 9.134 9.318 637,166 +0.00(+0.00%)
Aug 07, 2019 9.300 9.416 9.130 9.318 566,175 -0.18(-1.89%)
Aug 06, 2019 9.452 9.640 8.933 9.497 1,340,020 +0.10(+1.05%)
Aug 05, 2019 10.03 10.09 9.286 9.398 1,329,043 -0.81(-7.90%)
Aug 02, 2019 10.27 10.37 9.793 10.20 1,394,404 -0.16(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.